Precot

Precot Ltd Historical Data

NSEBSE

₹557.85

(0.29%)

Jun 11, 2025|11:54:54 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	481	498	458.75	462.5	458	22,77,914	2,527
13-May-2025	462.6	495	459.3	475.25	519	1,54,79,694.2	28,661
14-May-2025	497.85	498	469.95	480.8	349	16,57,756.3	1,664
15-May-2025	514	576.95	514	538.05	2,721	5,97,92,647.35	26,439
16-May-2025	541	549.8	528	542.95	643	64,98,675	9,271
19-May-2025	543.05	549.8	536.05	543.15	396	35,50,295.55	4,440
20-May-2025	543.3	543.3	531.7	533.85	192	19,00,637.7	2,551
21-May-2025	532.95	553.5	530.6	551.95	304	52,02,083.15	7,980
22-May-2025	552	554.5	538.8	546.3	233	27,09,931.65	3,362
23-May-2025	545.85	579.95	535	559.4	1,404	2,32,18,171.95	22,969
26-May-2025	535.8	561.35	522.15	544.85	666	1,59,06,300.8	25,288
27-May-2025	552	552	535.25	540	360	59,55,585.05	10,025
28-May-2025	556.6	557.95	527.7	531.4	387	30,04,434.65	4,136
29-May-2025	529.15	562.95	518.1	554.35	965	1,02,47,321.3	14,821
30-May-2025	556	561.85	541.2	549.3	286	17,91,089.75	2,319
02-Jun-2025	551.6	567	532	543.8	681	60,69,755.45	7,149
03-Jun-2025	541.55	554.2	519.05	528.55	612	37,92,198	5,133
04-Jun-2025	523	534.5	521.85	530.75	496	43,72,826.8	5,685
05-Jun-2025	538.2	544.05	525.7	527.65	208	15,57,954.4	1,879
06-Jun-2025	534.4	572	534.4	556.7	1,166	88,28,766.35	10,429
09-Jun-2025	555	586	553.4	566.7	720	53,12,735.75	5,622
10-Jun-2025	565.7	575.95	548.05	556.25	372	24,28,787.3	3,294

Precot: Related NEWS

No Record Found

Invest wise with Expert advice